Exxon Mobil (XOM)

151.83
-2.39 (-1.55%)
NYSE · Last Trade: Mar 3rd, 5:48 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Exxon Mobil (XOM)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026159.35159.60153.03154.2231,435,062154.22
2/27/2026151.00153.65149.25152.5030,275,139152.50
2/26/2026147.80150.96146.77148.5415,624,396148.54
2/25/2026149.91150.18147.33149.0615,219,138149.06
2/24/2026150.42150.72148.03149.2614,174,162149.26
2/23/2026148.15151.27148.13150.7616,067,394150.76
2/20/2026150.49150.81146.46147.2825,908,662147.28
2/19/2026152.20153.38150.84150.9720,804,825150.97
2/18/2026148.15150.98147.61150.6820,105,296150.68
2/17/2026148.20149.13145.15146.1919,823,946146.19
2/13/2026150.55151.66147.98148.4520,166,039148.45
2/12/2026153.89155.25149.88149.9330,641,802149.93
2/11/2026153.97156.93153.57155.5623,079,429154.53
2/10/2026151.35151.78149.82151.5915,795,060150.59
2/09/2026149.26151.55148.63151.2121,290,627150.21
2/06/2026146.62149.57146.09149.0517,218,391148.06
2/05/2026146.58146.73143.79146.0818,385,178145.11
2/04/2026144.12147.84144.12147.5929,415,258146.61
2/03/2026138.64145.01138.31143.7337,571,062142.78
2/02/2026139.83140.32138.06138.4027,727,681137.48
1/30/2026138.74142.21137.83141.4029,658,008140.46
1/29/2026140.32142.34139.11140.5135,744,957139.58
1/28/2026137.69138.01136.67137.5815,629,808136.67
1/27/2026135.25136.93134.71136.8314,571,090135.92
1/26/2026136.93136.94134.17134.8416,051,562133.95
1/23/2026135.09135.98134.48134.9717,759,887134.08
1/22/2026133.05134.18131.85133.6416,578,080132.75
1/21/2026131.91133.72131.91133.6118,955,038132.72
1/20/2026131.51131.94130.07130.4616,475,320129.60
1/16/2026128.91130.16128.87129.8916,674,956129.03
1/15/2026129.13130.19128.30129.1317,497,988128.28
1/14/2026127.35131.72127.13130.2027,577,332129.34
1/13/2026125.00127.14124.81126.5421,610,558125.70
1/12/2026124.46124.50122.56124.0315,312,378123.21
1/09/2026123.23124.86123.09124.6116,158,709123.78
1/08/2026118.98123.63118.66122.9120,223,496122.10
1/07/2026119.80120.12118.27118.4920,342,515117.70
1/06/2026125.35125.80121.00121.0523,300,952120.25
1/05/2026125.21125.93122.39125.3630,098,208124.53
1/02/2026120.09122.68119.61122.6514,175,069121.84
12/31/2025121.18121.26119.86120.3410,559,869119.54
12/30/2025121.10121.80120.63120.9911,148,004120.19
12/29/2025120.15121.30119.40120.5314,773,774119.73
12/26/2025118.89119.55118.53119.118,066,151118.32
12/24/2025119.33120.05119.12119.226,137,414118.43
12/23/2025118.47120.03118.32119.4212,566,101118.63
12/22/2025117.33118.46117.33118.1511,767,802117.37
12/19/2025116.75117.57115.95116.6945,925,672115.92
12/18/2025116.99116.99115.63116.5413,654,098115.77
12/17/2025115.21117.62115.17117.4118,492,142116.63
12/16/2025116.76116.84114.61114.6817,623,904113.92
12/15/2025119.01119.03116.85117.7616,343,420116.98
12/12/2025119.44119.92118.31118.8214,459,547118.03
12/11/2025119.11120.36119.06119.5414,827,193118.75
12/10/2025118.72119.86118.37119.5419,833,215118.75
12/09/2025116.90120.47116.89118.2523,787,250117.47
12/08/2025115.83117.00115.04115.9814,903,448115.21
12/05/2025116.75118.78116.41116.5412,516,867115.77
12/04/2025117.50118.34116.66117.1413,684,551116.36